Compagnie d`Entreprises CFE SA (CFEB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.273224043716 | 7.32 | 7.38 | 7.22 | 1533 | 7.31042525 | DE |
| 4 | -0.23 | -3.05444887118 | 7.53 | 7.59 | 7.22 | 1970 | 7.39434465 | DE |
| 12 | -0.36 | -4.69973890339 | 7.66 | 8.19 | 7.22 | 2822 | 7.60927074 | DE |
| 26 | -0.32 | -4.19947506562 | 7.62 | 8.48 | 7.1 | 3631 | 7.6011031 | DE |
| 52 | -1.86 | -20.3056768559 | 9.16 | 9.23 | 6.2 | 4405 | 7.50374784 | DE |
| 156 | -78.2 | -91.4619883041 | 85.5 | 131.6 | 6.2 | 15262 | 31.81737561 | DE |
| 260 | -74.2 | -91.0429447853 | 81.5 | 131.6 | 6.2 | 14118 | 46.66870327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 7.3 | 0.02 | 0.27 | 7.23 | 7.31 | 7.22 | 1697 |
| 1721838600 | 7.28 | 0.03 | 0.41 | 7.3 | 7.33 | 7.28 | 1358 |
| 1721752200 | 7.25 | -0.07 | -0.96 | 7.32 | 7.34 | 7.25 | 2036 |
| 1721665800 | 7.32 | -0.04 | -0.54 | 7.3 | 7.34 | 7.3 | 1186 |
| 1721406600 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1721320200 | 7.36 | 0.04 | 0.55 | 7.32 | 7.36 | 7.3 | 1636 |
| 1721233800 | 7.32 | -0.07 | -0.95 | 7.38 | 7.38 | 7.32 | 1003 |
| 1721147400 | 7.39 | 0.06 | 0.82 | 7.34 | 7.4 | 7.34 | 4310 |
| 1721061000 | 7.33 | -0.05 | -0.68 | 7.32 | 7.38 | 7.32 | 2233 |
| 1720801800 | 7.38 | 0 | 0.00 | 7.32 | 7.41 | 7.32 | 2828 |
| 1720715400 | 7.38 | 0.02 | 0.27 | 7.33 | 7.43 | 7.33 | 5694 |
| 1720629000 | 7.36 | 0 | 0.00 | 7.32 | 7.4 | 7.28 | 2767 |
| 1720542600 | 7.36 | -0.09 | -1.21 | 7.41 | 7.41 | 7.36 | 2038 |
| 1720456200 | 7.45 | 0 | 0.00 | 7.5 | 7.53 | 7.45 | 1245 |
| 1720197000 | 7.45 | -0.01 | -0.13 | 7.46 | 7.5 | 7.45 | 933 |
| 1720110600 | 7.46 | -0.1 | -1.32 | 7.5 | 7.56 | 7.46 | 2036 |
| 1720024200 | 7.56 | -0.01 | -0.13 | 7.52 | 7.57 | 7.52 | 1348 |
| 1719937800 | 7.57 | 0.11 | 1.47 | 7.46 | 7.59 | 7.46 | 2727 |
| 1719851400 | 7.46 | 0.01 | 0.13 | 7.44 | 7.55 | 7.44 | 710 |
| 1719592200 | 7.45 | -0.07 | -0.93 | 7.52 | 7.55 | 7.45 | 987 |
| 1719505800 | 7.52 | -0.01 | -0.13 | 7.53 | 7.55 | 7.52 | 866 |
| 1719419400 | 7.53 | -0.02 | -0.26 | 7.6 | 7.6 | 7.52 | 303 |
| 1719333000 | 7.55 | 0.04 | 0.53 | 7.51 | 7.55 | 7.51 | 497 |
| 1719246600 | 7.51 | -0.12 | -1.57 | 7.6 | 7.63 | 7.51 | 1224 |
| 1718987400 | 7.63 | -0.08 | -1.04 | 7.64 | 7.67 | 7.61 | 2377 |
| 1718901000 | 7.71 | 0.04 | 0.52 | 7.62 | 7.78 | 7.62 | 5486 |
| 1718814600 | 7.67 | 0.17 | 2.27 | 7.56 | 7.7 | 7.56 | 4511 |
| 1718728200 | 7.5 | -0.15 | -1.96 | 7.69 | 7.69 | 7.5 | 2139 |
| 1718641800 | 7.65 | -0.03 | -0.39 | 7.69 | 7.69 | 7.5 | 3376 |
| 1718382600 | 7.68 | -0.04 | -0.52 | 7.66 | 7.7 | 7.65 | 4955 |
| 1718296200 | 7.72 | -0.08 | -1.03 | 7.85 | 7.85 | 7.71 | 3228 |
| 1718209800 | 7.8 | -0.1 | -1.27 | 7.8 | 7.82 | 7.74 | 1958 |
| 1718123400 | 7.9 | 0 | 0.00 | 7.75 | 7.9 | 7.75 | 3407 |
| 1718037000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717777800 | 7.9 | -0.11 | -1.37 | 7.91 | 8 | 7.9 | 1606 |
| 1717691400 | 8.01 | 0.3 | 3.89 | 7.72 | 8.19 | 7.72 | 7913 |
| 1717605000 | 7.71 | 0 | 0.00 | 7.72 | 7.9 | 7.71 | 4733 |
| 1717518600 | 7.71 | 0.09 | 1.18 | 7.64 | 7.8 | 7.63 | 5625 |
| 1717432200 | 7.62 | 0.12 | 1.60 | 7.5 | 7.62 | 7.5 | 2543 |
| 1717173000 | 7.5 | -0.11 | -1.45 | 7.5 | 7.61 | 7.5 | 1093 |
| 1717086600 | 7.61 | 0.09 | 1.20 | 7.5 | 7.61 | 7.5 | 2711 |
| 1717000200 | 7.52 | 0.06 | 0.80 | 7.52 | 7.52 | 7.5 | 1743 |
| 1716913800 | 7.46 | -0.06 | -0.80 | 7.41 | 7.5 | 7.41 | 2579 |
| 1716827400 | 7.52 | -0.01 | -0.13 | 7.5 | 7.52 | 7.5 | 900 |
| 1716568200 | 7.53 | 0.07 | 0.94 | 7.46 | 7.53 | 7.45 | 1299 |
| 1716481800 | 7.46 | -0.04 | -0.53 | 7.55 | 7.55 | 7.46 | 2324 |
| 1716395400 | 7.5 | 0.07 | 0.94 | 7.54 | 7.55 | 7.32 | 6253 |
| 1716309000 | 7.43 | -0.22 | -2.88 | 7.4 | 7.5 | 7.34 | 3070 |
| 1716222600 | 7.65 | 0.01 | 0.13 | 7.61 | 7.65 | 7.61 | 1845 |
| 1715963400 | 7.64 | 0.08 | 1.06 | 7.51 | 7.64 | 7.51 | 4345 |
| 1715877000 | 7.56 | -0.01 | -0.13 | 7.58 | 7.6 | 7.55 | 2825 |
| 1715790600 | 7.57 | -0.28 | -3.57 | 7.65 | 7.65 | 7.53 | 5884 |
| 1715704200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715617800 | 7.85 | 0.15 | 1.95 | 7.71 | 7.85 | 7.7 | 4609 |
| 1715358600 | 7.7 | 0 | 0.00 | 7.71 | 7.74 | 7.7 | 1110 |
| 1715272200 | 7.7 | -0.01 | -0.13 | 7.71 | 7.71 | 7.7 | 3684 |
| 1715185800 | 7.71 | 0.01 | 0.13 | 7.68 | 7.71 | 7.65 | 1619 |
| 1715099400 | 7.7 | 0.05 | 0.65 | 7.75 | 7.75 | 7.65 | 1715 |
| 1715013000 | 7.65 | 0 | 0.00 | 7.65 | 7.7 | 7.65 | 1694 |
| 1714753800 | 7.65 | -0.01 | -0.13 | 7.71 | 7.79 | 7.65 | 4917 |
| 1714667400 | 7.66 | 0.01 | 0.13 | 7.66 | 7.73 | 7.62 | 1231 |
| 1714494600 | 7.65 | 0.04 | 0.53 | 7.61 | 7.66 | 7.61 | 1742 |
| 1714408200 | 7.61 | -0.06 | -0.78 | 7.68 | 7.72 | 7.61 | 2893 |
| 1714149000 | 7.67 | -0.06 | -0.78 | 7.66 | 7.8 | 7.66 | 3117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
